Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 86.85 | 87.67 | 86.37 | 87.11 | 3,188,360 | +1.04(+1.20%) |
May 05, 2023 | 85.52 | 87.42 | 85.34 | 86.07 | 2,753,041 | +2.33(+2.78%) |
May 04, 2023 | 84.80 | 85.28 | 82.08 | 83.74 | 5,390,016 | -2.35(-2.73%) |
May 03, 2023 | 87.91 | 88.51 | 85.64 | 86.09 | 4,928,832 | -1.49(-1.70%) |
May 02, 2023 | 89.68 | 90.65 | 86.35 | 87.58 | 6,528,940 | -3.54(-3.89%) |
May 01, 2023 | 95.15 | 95.33 | 90.80 | 91.12 | 3,115,996 | -4.04(-4.24%) |
Apr 28, 2023 | 90.95 | 96.04 | 89.97 | 95.16 | 5,522,229 | +1.28(+1.36%) |
Apr 27, 2023 | 92.95 | 94.86 | 91.99 | 93.87 | 5,155,714 | +1.54(+1.66%) |
Apr 26, 2023 | 93.10 | 93.86 | 91.49 | 92.34 | 2,351,843 | -0.52(-0.56%) |
Apr 25, 2023 | 92.79 | 93.71 | 92.48 | 92.86 | 2,694,351 | -1.36(-1.44%) |
Apr 24, 2023 | 94.36 | 94.59 | 93.71 | 94.22 | 1,435,991 | -0.24(-0.26%) |
Apr 21, 2023 | 94.73 | 95.03 | 93.09 | 94.46 | 2,598,052 | -0.66(-0.70%) |
Apr 20, 2023 | 95.55 | 95.55 | 94.13 | 95.13 | 2,297,807 | -1.99(-2.04%) |
Apr 19, 2023 | 95.94 | 97.48 | 94.81 | 97.11 | 2,240,611 | +1.71(+1.79%) |
Apr 18, 2023 | 95.84 | 95.87 | 94.08 | 95.40 | 2,606,874 | -0.27(-0.29%) |
Apr 17, 2023 | 93.40 | 95.70 | 91.93 | 95.67 | 2,561,914 | +1.22(+1.29%) |
Apr 14, 2023 | 95.62 | 96.32 | 93.81 | 94.45 | 2,814,974 | +0.68(+0.73%) |
Apr 13, 2023 | 93.45 | 94.40 | 92.45 | 93.77 | 2,493,906 | +0.19(+0.20%) |
Apr 12, 2023 | 97.10 | 97.30 | 93.20 | 93.58 | 3,496,280 | -2.68(-2.78%) |
Apr 11, 2023 | 94.01 | 96.96 | 93.45 | 96.26 | 2,965,194 | +3.14(+3.37%) |
Apr 10, 2023 | 91.34 | 93.34 | 90.41 | 93.12 | 2,476,485 | +0.28(+0.31%) |
Apr 06, 2023 | 92.81 | 93.57 | 92.29 | 92.84 | 2,092,002 | +0.09(+0.09%) |
Apr 05, 2023 | 93.49 | 93.49 | 90.89 | 92.75 | 2,918,127 | -1.75(-1.85%) |
Apr 04, 2023 | 95.30 | 95.78 | 92.95 | 94.50 | 2,992,858 | +0.30(+0.32%) |
Apr 03, 2023 | 93.93 | 95.23 | 93.15 | 94.20 | 2,106,696 | +0.16(+0.17%) |
Mar 31, 2023 | 92.85 | 94.24 | 91.95 | 94.04 | 2,591,155 | +1.94(+2.10%) |
Mar 30, 2023 | 93.41 | 94.20 | 91.91 | 92.10 | 3,487,780 | +0.06(+0.06%) |
Mar 29, 2023 | 90.91 | 92.16 | 90.23 | 92.05 | 2,689,089 | +2.93(+3.29%) |
Mar 28, 2023 | 88.71 | 90.35 | 88.69 | 89.11 | 1,985,560 | -0.62(-0.69%) |
Mar 27, 2023 | 91.22 | 91.72 | 88.63 | 89.73 | 2,522,509 | +1.27(+1.44%) |
Mar 24, 2023 | 86.16 | 88.65 | 84.93 | 88.46 | 3,138,402 | +0.53(+0.60%) |
Mar 23, 2023 | 89.33 | 90.78 | 86.35 | 87.93 | 4,687,541 | -1.08(-1.21%) |
Mar 22, 2023 | 92.71 | 93.30 | 88.96 | 89.00 | 2,750,442 | -3.47(-3.75%) |
Mar 21, 2023 | 91.83 | 93.72 | 91.30 | 92.48 | 4,458,785 | +4.22(+4.79%) |
Mar 20, 2023 | 88.96 | 91.54 | 87.67 | 88.25 | 5,064,257 | +0.52(+0.59%) |
Mar 17, 2023 | 90.57 | 90.60 | 87.46 | 87.73 | 6,867,887 | -3.77(-4.12%) |
Mar 16, 2023 | 88.89 | 92.52 | 87.47 | 91.50 | 4,073,225 | +0.62(+0.68%) |
Mar 15, 2023 | 89.52 | 90.99 | 87.59 | 90.88 | 7,102,650 | -3.07(-3.27%) |
Mar 14, 2023 | 94.78 | 97.01 | 92.05 | 93.95 | 5,517,767 | +2.69(+2.95%) |
Mar 13, 2023 | 92.59 | 93.96 | 88.62 | 91.26 | 7,501,730 | -4.76(-4.96%) |
Mar 10, 2023 | 97.42 | 99.19 | 94.32 | 96.03 | 5,796,854 | -2.69(-2.72%) |
Mar 09, 2023 | 102.37 | 102.76 | 98.39 | 98.72 | 2,853,454 | -3.91(-3.81%) |
Mar 08, 2023 | 103.71 | 104.43 | 101.92 | 102.63 | 2,391,191 | -0.56(-0.54%) |
Mar 07, 2023 | 105.51 | 106.05 | 102.84 | 103.18 | 2,886,684 | -2.92(-2.76%) |
Mar 06, 2023 | 107.21 | 107.83 | 105.71 | 106.11 | 1,798,286 | -1.25(-1.17%) |
Mar 03, 2023 | 106.74 | 107.94 | 105.84 | 107.36 | 1,764,372 | +1.55(+1.47%) |
Mar 02, 2023 | 104.33 | 106.14 | 103.51 | 105.81 | 2,227,817 | -0.38(-0.36%) |